We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -0.997298981924 | 48.13 | 48.13 | 45.17 | 15361638 | 46.30747727 | CS |
| 4 | -4.06 | -7.85147940437 | 51.71 | 52.13 | 45.17 | 11364117 | 48.19130678 | CS |
| 12 | -2.48 | -4.94713744265 | 50.13 | 56.49 | 45.17 | 12004532 | 50.81264182 | CS |
| 26 | -14.29 | -23.0707135938 | 61.94 | 64.755 | 45.17 | 10937435 | 53.74016606 | CS |
| 52 | -12.86 | -21.2526855065 | 60.51 | 71.185 | 45.17 | 9484383 | 57.00300995 | CS |
| 156 | 20.73 | 77.0059435364 | 26.92 | 77.1299 | 26.05 | 15318186 | 58.90193851 | CS |
| 260 | 8.78 | 22.5881142269 | 38.87 | 77.1299 | 8.52 | 18888747 | 39.05951155 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 47.13 | 1.77 | 3.90 | 46.28 | 48 | 45.645 | 29075440 |
| 1734651600 | 45.36 | -0.66 | -1.43 | 46.32 | 46.66 | 45.17 | 18585713 |
| 1734565200 | 46.02 | -0.54 | -1.16 | 46.36 | 47.19 | 45.81 | 16505729 |
| 1734478800 | 46.56 | -0.04 | -0.09 | 46.27 | 46.57 | 45.79 | 16858315 |
| 1734392400 | 46.6 | -1.04 | -2.18 | 47.36 | 47.5199 | 46.41 | 14449009 |
| 1734133200 | 47.64 | -0.55 | -1.14 | 48.13 | 48.13 | 47.43 | 10409422 |
| 1734046800 | 48.19 | -0.28 | -0.58 | 48.44 | 48.52 | 47.9 | 7553878 |
| 1733960400 | 48.47 | 0.42 | 0.87 | 48.2 | 48.64 | 47.94 | 9609372 |
| 1733874000 | 48.05 | -0.67 | -1.38 | 48.7 | 48.86 | 47.58 | 10051990 |
| 1733787600 | 48.72 | 1.18 | 2.48 | 48 | 49.145 | 47.87 | 12216056 |
| 1733528400 | 47.54 | -0.94 | -1.94 | 48.48 | 48.48 | 47.2 | 16570450 |
| 1733442000 | 48.48 | -0.42 | -0.86 | 49.1 | 49.2 | 48.45 | 9994787 |
| 1733355600 | 48.9 | -1.5 | -2.98 | 50.42 | 50.42 | 48.7 | 14700302 |
| 1733269200 | 50.4 | -0.02 | -0.04 | 50.81 | 50.89 | 50.04 | 6347295 |
| 1733182800 | 50.42 | -0.16 | -0.32 | 50.65 | 50.97 | 49.95 | 8005845 |
| 1732917840 | 50.58 | 0.26 | 0.52 | 50.46 | 50.77 | 50.35 | 3820277 |
| 1732750800 | 50.32 | 0.47 | 0.94 | 49.99 | 50.69 | 49.93 | 6826755 |
| 1732664400 | 49.85 | -0.59 | -1.17 | 50.2 | 50.35 | 49.51 | 12275771 |
| 1732578000 | 50.44 | -1.49 | -2.87 | 51.97 | 52.03 | 50.33 | 13711819 |
| 1732318800 | 51.93 | 0.39 | 0.76 | 51.71 | 52.13 | 51.33 | 7425447 |
| 1732232400 | 51.54 | 0.63 | 1.24 | 51 | 51.81 | 50.89 | 8147755 |
| 1732146000 | 50.91 | 0.41 | 0.81 | 50.54 | 50.97 | 50.34 | 7550334 |
| 1732059600 | 50.5 | -0.41 | -0.81 | 50.72 | 50.95 | 50.09 | 8058015 |
| 1731973200 | 50.91 | 0.94 | 1.88 | 50.3 | 51.265 | 50.15 | 11997819 |
| 1731714000 | 49.97 | -0.7 | -1.38 | 50.39 | 50.6 | 49.71 | 15035965 |
| 1731627600 | 50.67 | -0.45 | -0.88 | 51.7 | 52.3 | 50.01 | 13327268 |
| 1731541200 | 51.12 | 0.83 | 1.65 | 50.68 | 51.48 | 48.42 | 24150701 |
| 1731454800 | 50.29 | -0.52 | -1.02 | 51.1 | 51.32 | 50.27 | 12160280 |
| 1731368400 | 50.81 | 0.28 | 0.55 | 50.36 | 51.07 | 49.93 | 10655899 |
| 1731109200 | 50.53 | -0.68 | -1.33 | 51.02 | 51.04 | 49.93 | 13714464 |
| 1731022800 | 51.21 | -0.18 | -0.35 | 51.55 | 51.5795 | 50.9701 | 12316188 |
| 1730936400 | 51.39 | 0.99 | 1.96 | 51.17 | 51.97 | 50.82 | 19364683 |
| 1730850000 | 50.4 | -0.16 | -0.32 | 50.7 | 50.7 | 50.06 | 7978485 |
| 1730763600 | 50.56 | 0.99 | 2.00 | 49.89 | 50.665 | 49.87 | 9653914 |
| 1730500800 | 49.57 | -0.54 | -1.08 | 50.49 | 50.5974 | 49.51 | 13246627 |
| 1730414400 | 50.11 | -0.06 | -0.12 | 50.35 | 50.63 | 49.66 | 10938755 |
| 1730328000 | 50.17 | 0.09 | 0.18 | 50.32 | 50.465 | 49.93 | 7007849 |
| 1730241600 | 50.08 | -0.55 | -1.09 | 50.59 | 50.7 | 49.96 | 8404433 |
| 1730155200 | 50.63 | -0.95 | -1.84 | 50.63 | 50.93 | 50.33 | 11737914 |
| 1729896000 | 51.58 | 0.23 | 0.45 | 51.64 | 51.84 | 51.195 | 8760314 |
| 1729809600 | 51.35 | 0.03 | 0.06 | 51.33 | 51.68 | 51.2 | 8916148 |
| 1729723200 | 51.32 | -0.78 | -1.50 | 52.1 | 52.1 | 51.14 | 8156747 |
| 1729636800 | 52.1 | 0.28 | 0.54 | 52.18 | 52.6078 | 51.93 | 7720824 |
| 1729550400 | 51.82 | 0.16 | 0.31 | 52.05 | 52.34 | 51.5 | 8887120 |
| 1729291200 | 51.66 | -0.06 | -0.12 | 51.71 | 51.83 | 51.1 | 9426701 |
| 1729204800 | 51.72 | 0.46 | 0.90 | 51.24 | 51.76 | 51.085 | 7614328 |
| 1729118400 | 51.26 | -0.3 | -0.58 | 51.78 | 52.035 | 51.245 | 8486685 |
| 1729032000 | 51.56 | -2.35 | -4.36 | 52.32 | 52.69 | 51.53 | 14908674 |
| 1728945600 | 53.91 | -0.85 | -1.55 | 54.27 | 54.4 | 53.4 | 10147114 |
| 1728686400 | 54.76 | 0.19 | 0.35 | 54.4 | 55.24 | 54.23 | 9426285 |
| 1728600000 | 54.57 | 0.67 | 1.24 | 54.34 | 54.87 | 53.83 | 7229826 |
| 1728513600 | 53.9 | -0.42 | -0.77 | 53.8 | 54.35 | 53.56 | 8835870 |
| 1728427200 | 54.32 | -1.59 | -2.84 | 54.87 | 54.93 | 53.78 | 13759378 |
| 1728340800 | 55.91 | 0.15 | 0.27 | 55.98 | 56.49 | 55.66 | 16141210 |
| 1728081600 | 55.76 | 0.97 | 1.77 | 55.01 | 55.7999 | 54.36 | 14392531 |
| 1727995200 | 54.79 | 1.35 | 2.53 | 53.53 | 54.89 | 53.2292 | 17514062 |
| 1727908800 | 53.44 | 0.19 | 0.36 | 54.02 | 54.05 | 52.33 | 22755715 |
| 1727822400 | 53.25 | 1.71 | 3.32 | 51.23 | 53.77 | 50.93 | 27846062 |
| 1727736000 | 51.54 | 0.51 | 1.00 | 51.15 | 52.06 | 50.35 | 20311953 |
| 1727476800 | 51.03 | 1.12 | 2.24 | 50.13 | 51.155 | 50.05 | 15664255 |
| 1727390400 | 49.91 | -1.21 | -2.37 | 50.21 | 50.63 | 49.75 | 22313353 |
| 1727304000 | 51.12 | -1.28 | -2.44 | 51.94 | 52.36 | 51.03 | 11812114 |
| 1727217600 | 52.4 | 0.16 | 0.31 | 52.99 | 53.11 | 52.26 | 9186842 |
| 1727131200 | 52.24 | 0.6 | 1.16 | 51.83 | 52.87 | 51.64 | 9566119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
